Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perma-Fix Envir (NQ: PESI )

10.64 -0.30 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.700 3.800 3.700 3.755 579 +0.00(+0.13%)
Oct 30, 2017 3.750 3.800 3.750 3.750 2,300 -0.05(-1.32%)
Oct 27, 2017 3.700 3.800 3.700 3.800 5,875 +0.20(+5.56%)
Oct 26, 2017 3.600 3.750 3.600 3.600 6,637 +0.00(+0.00%)
Oct 25, 2017 3.700 3.700 3.600 3.600 739 -0.10(-2.70%)
Oct 24, 2017 3.600 3.700 3.600 3.700 26,986 +0.00(+0.00%)
Oct 23, 2017 3.550 3.700 3.550 3.700 7,114 +0.10(+2.78%)
Oct 20, 2017 3.550 3.600 3.550 3.600 2,686 +0.00(+0.00%)
Oct 19, 2017 3.650 3.700 3.590 3.600 27,758 -0.10(-2.70%)
Oct 18, 2017 3.650 3.700 3.650 3.700 2,939 +0.05(+1.37%)
Oct 17, 2017 3.650 3.700 3.650 3.650 3,496 +0.00(+0.00%)
Oct 16, 2017 3.650 3.750 3.650 3.650 1,797 -0.05(-1.35%)
Oct 13, 2017 3.700 3.700 3.695 3.700 6,804 +0.05(+1.37%)
Oct 12, 2017 3.700 3.700 3.650 3.650 3,574 -0.05(-1.35%)
Oct 11, 2017 3.800 3.850 3.650 3.700 15,026 -0.05(-1.33%)
Oct 10, 2017 3.850 3.850 3.750 3.750 1,872 -0.10(-2.60%)
Oct 09, 2017 3.800 3.850 3.800 3.850 1,090 +0.00(+0.00%)
Oct 06, 2017 3.850 3.850 3.800 3.850 1,034 +0.02(+0.65%)
Oct 05, 2017 3.840 3.850 3.805 3.825 14,144 -0.02(-0.65%)
Oct 04, 2017 3.850 3.850 3.850 3.850 2,179 +0.00(+0.00%)
Oct 03, 2017 3.900 4.000 3.850 3.850 22,742 -0.07(-1.91%)
Oct 02, 2017 3.850 4.000 3.850 3.925 4,901 +0.12(+3.29%)
Sep 29, 2017 3.900 3.900 3.800 3.800 3,164 -0.15(-3.80%)
Sep 28, 2017 3.900 3.950 3.800 3.950 29,893 +0.10(+2.60%)
Sep 27, 2017 4.050 4.050 3.850 3.850 7,783 -0.15(-3.75%)
Sep 26, 2017 4.000 4.000 4.000 4.000 156 +0.00(+0.00%)
Sep 25, 2017 4.050 4.050 4.000 4.000 953 +0.00(+0.00%)
Sep 22, 2017 3.950 4.000 3.950 4.000 12,129 +0.10(+2.56%)
Sep 21, 2017 3.850 3.900 3.850 3.900 609 +0.00(+0.00%)
Sep 20, 2017 3.900 4.050 3.800 3.900 6,390 -0.05(-1.27%)
Sep 19, 2017 3.850 3.950 3.850 3.950 9,259 +0.05(+1.28%)
Sep 18, 2017 3.800 3.900 3.800 3.900 18,648 +0.10(+2.63%)
Sep 15, 2017 3.900 3.940 3.800 3.800 4,284 -0.05(-1.30%)
Sep 14, 2017 3.900 3.950 3.800 3.850 16,178 -0.15(-3.75%)
Sep 13, 2017 4.050 4.050 3.950 4.000 6,255 +0.05(+1.27%)
Sep 12, 2017 4.100 4.100 3.950 3.950 8,892 -0.20(-4.82%)
Sep 11, 2017 4.300 4.300 4.112 4.150 14,069 -0.15(-3.49%)
Sep 08, 2017 4.055 4.300 4.050 4.300 72,142 +0.24(+5.89%)
Sep 07, 2017 3.900 4.150 3.869 4.061 36,178 +0.26(+6.87%)
Sep 06, 2017 3.400 3.900 3.400 3.800 22,868 +0.20(+5.56%)
Sep 05, 2017 3.600 3.437 3.600 39,245 +0.15(+4.35%)
Sep 01, 2017 3.550 3.600 3.400 3.450 85,739 -0.10(-2.82%)
Aug 31, 2017 3.550 3.550 3.400 3.550 21,786 +0.00(+0.00%)
Aug 30, 2017 3.500 3.550 3.450 3.550 108,686 +0.10(+2.90%)
Aug 29, 2017 3.450 3.500 3.300 3.450 28,274 +0.00(+0.00%)
Aug 28, 2017 3.550 3.550 3.450 3.450 29,294 -0.15(-4.17%)
Aug 25, 2017 3.500 3.600 3.500 3.600 7,162 +0.00(+0.00%)
Aug 24, 2017 3.500 3.600 3.450 3.600 63,571 +0.10(+2.86%)
Aug 23, 2017 3.450 3.500 3.400 3.500 3,562 +0.05(+1.45%)
Aug 22, 2017 3.400 3.450 3.300 3.450 12,595 +0.00(+0.00%)
Aug 21, 2017 3.450 3.450 3.400 3.450 1,156 +0.05(+1.47%)
Aug 18, 2017 3.260 3.400 3.260 3.400 728 -0.05(-1.45%)
Aug 17, 2017 3.350 3.450 3.350 3.450 13,516 +0.05(+1.47%)
Aug 16, 2017 3.400 3.450 3.400 3.400 7,707 +0.00(+0.00%)
Aug 15, 2017 3.450 3.450 3.350 3.400 13,491 -0.05(-1.45%)
Aug 14, 2017 3.400 3.500 3.400 3.450 12,591 +0.00(+0.00%)
Aug 11, 2017 3.400 3.500 3.350 3.450 2,566 +0.00(+0.00%)
Aug 10, 2017 3.350 3.450 3.350 3.450 22,139 +0.20(+6.15%)
Aug 09, 2017 3.650 3.650 3.250 3.250 27,351 -0.50(-13.33%)
Aug 08, 2017 3.900 3.900 3.750 3.750 2,804 -0.05(-1.32%)
Aug 07, 2017 4.000 4.050 3.750 3.800 11,806 -0.15(-3.80%)
Aug 04, 2017 4.075 4.075 3.805 3.950 10,032 -0.10(-2.47%)
Aug 03, 2017 3.755 4.050 3.755 4.050 41,534 +0.25(+6.58%)
Aug 02, 2017 3.800 3.855 3.750 3.800 21,378 +0.05(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.